PMPG Polskie Media SA (WSE:PGM)
Poland · Delayed Price · Currency is PLN 1.620
0.00 (0.00%)
Jan 23, 2026, 9:00 AM CET
PMPG Polskie Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2 |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 7 |
| Jan 20, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 6,587 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 1,700 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,603 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 965 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 1,059 |
| Jan 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 7 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 145 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Jan 8, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 277 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 307 |
| Jan 5, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 278 |
| Jan 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 301 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 5.15% | 671 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 80 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.29% | 11,206 |
| Dec 22, 2025 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | 4.66% | 11,374 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.19% | 430 |
| Dec 18, 2025 | 1.77 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 6,487 |
| Dec 17, 2025 | 1.77 | 1.77 | 1.70 | 1.76 | 1.76 | 3.53% | 7,705 |
| Dec 16, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | - | 2,070 |
| Dec 15, 2025 | 1.74 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 750 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 250 |
| Dec 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | 10 |
| Dec 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 7 |
| Dec 9, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.20% | 848 |
| Dec 8, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 7.85% | 10,599 |
| Dec 5, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.61% | 812 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 4.52% | 1,350 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -4.60% | 16,625 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 1,093 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.11% | 1,005 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 7 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 135 |
| Nov 26, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 4.29% | 87 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.75 | 1.75 | 1.75 | - | 296 |
| Nov 24, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.11% | 59 |
| Nov 21, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | - | 20 |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 47 |
| Nov 19, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 4.58% | 608 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -7.18% | 10,578 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 9 |
| Nov 14, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.74% | 27 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 7 |
| Nov 12, 2025 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 19 |
| Nov 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 7 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 67 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 612 |